香港股市 已收市

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
296.03-5.57 (-1.85%)
收市價: 04:00PM EST
296.30 +0.27 (+0.09%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119C001450002022-01-21 3:58PM EST145.00156.91154.00157.95-11.19-6.66%523042.48%
MSFT240119C001500002022-01-21 3:18PM EST150.00154.65150.00153.55-11.25-6.78%1432241.86%
MSFT240119C001550002022-01-14 10:03AM EST155.00158.54145.50149.100.00-31941.10%
MSFT240119C001600002022-01-19 9:36AM EST160.00155.50141.00144.850.00-211540.63%
MSFT240119C001650002022-01-20 9:32AM EST165.00151.00137.00140.650.00-542340.18%
MSFT240119C001700002022-01-21 10:58AM EST170.00139.50132.50136.60-0.50-0.36%551239.88%
MSFT240119C001750002022-01-21 9:54AM EST175.00133.33128.50132.50-5.17-3.73%28239.44%
MSFT240119C001800002022-01-20 2:08PM EST180.00137.89124.50128.450.00-16439.02%
MSFT240119C001850002022-01-21 12:23PM EST185.00127.80120.55124.45-2.28-1.75%32238.60%
MSFT240119C001900002022-01-21 3:40PM EST190.00121.00116.50120.40-9.00-6.92%29938.08%
MSFT240119C001950002022-01-21 10:11AM EST195.00118.00113.00116.65-8.30-6.57%12937.83%
MSFT240119C002000002022-01-21 3:56PM EST200.00112.50110.00112.85-3.50-3.02%3952537.48%
MSFT240119C002050002022-01-21 1:20PM EST205.00111.00105.50109.10-6.75-5.73%14837.12%
MSFT240119C002100002022-01-21 1:53PM EST210.00104.99101.50105.45-10.01-8.70%1221636.81%
MSFT240119C002150002022-01-14 12:45PM EST215.00109.8598.00101.800.00-76136.44%
MSFT240119C002200002022-01-21 3:10PM EST220.0098.0094.5098.30-5.68-5.48%421736.16%
MSFT240119C002250002022-01-21 11:13AM EST225.0097.9391.0094.80-1.57-1.58%115435.83%
MSFT240119C002300002022-01-21 1:28PM EST230.0092.2087.5091.45-8.92-8.82%212235.57%
MSFT240119C002350002022-01-20 3:08PM EST235.0093.4984.0088.100.00-310435.27%
MSFT240119C002400002022-01-21 3:17PM EST240.0085.5081.0084.90-4.58-5.08%875135.03%
MSFT240119C002450002022-01-20 12:05PM EST245.0090.9677.5081.750.00-37834.78%
MSFT240119C002500002022-01-21 3:54PM EST250.0077.5075.0078.65-4.10-5.02%2595834.52%
MSFT240119C002550002022-01-21 3:30PM EST255.0074.2071.5075.70-4.06-5.19%10212934.33%
MSFT240119C002600002022-01-21 11:19AM EST260.0074.9670.0072.80+0.16+0.21%1845934.11%
MSFT240119C002650002022-01-21 3:53PM EST265.0069.0065.0069.95-8.76-11.27%616133.89%
MSFT240119C002700002022-01-21 3:36PM EST270.0066.5064.0067.20-2.80-4.04%3339133.69%
MSFT240119C002750002022-01-21 2:54PM EST275.0064.0060.5064.55-6.80-9.60%914833.51%
MSFT240119C002800002022-01-21 3:58PM EST280.0062.0060.0062.00-1.27-2.01%1061,02233.35%
MSFT240119C002850002022-01-21 3:59PM EST285.0058.2556.0059.50-5.57-8.73%221733.18%
MSFT240119C002900002022-01-21 2:45PM EST290.0057.9053.0057.10-3.19-5.22%26641133.03%
MSFT240119C002950002022-01-21 3:27PM EST295.0053.9551.2054.75-4.95-8.40%2629832.87%
MSFT240119C003000002022-01-21 3:59PM EST300.0052.4550.1052.40-1.62-3.00%2552,89532.67%
MSFT240119C003050002022-01-21 3:25PM EST305.0049.2047.2550.30-7.90-13.84%13947232.58%
MSFT240119C003100002022-01-21 3:52PM EST310.0047.0044.5548.20-2.56-5.17%471,11032.45%
MSFT240119C003150002022-01-21 3:54PM EST315.0045.0044.0046.20-7.80-14.77%9881632.35%
MSFT240119C003200002022-01-21 3:11PM EST320.0043.5041.0043.90-1.67-3.70%582,23032.02%
MSFT240119C003250002022-01-21 3:41PM EST325.0042.0040.0042.35-2.03-4.61%1472832.11%
MSFT240119C003300002022-01-21 3:56PM EST330.0038.8038.5040.55-2.25-5.48%1431,99832.01%
MSFT240119C003350002022-01-21 3:18PM EST335.0036.5535.2038.50-5.10-12.24%3097931.72%
MSFT240119C003400002022-01-21 2:59PM EST340.0035.5035.0037.05-2.75-7.19%421,65431.76%
MSFT240119C003450002022-01-21 12:49PM EST345.0034.4733.3535.30-1.98-5.43%6219331.58%
MSFT240119C003500002022-01-21 3:50PM EST350.0032.7332.0033.20-0.77-2.30%2563,26931.16%
MSFT240119C003550002022-01-21 1:51PM EST355.0031.1530.3032.35-4.62-12.92%665331.46%
MSFT240119C003600002022-01-21 1:44PM EST360.0030.2526.2031.00-0.45-1.47%4164331.43%
MSFT240119C003650002022-01-21 10:20AM EST365.0028.7024.8029.30-1.30-4.33%131031.14%
MSFT240119C003700002022-01-21 11:29AM EST370.0027.0026.3528.05-0.60-2.17%697431.11%
MSFT240119C003750002022-01-21 3:53PM EST375.0025.5322.2526.85-2.57-9.15%81,21631.07%
MSFT240119C003800002022-01-21 9:36AM EST380.0024.3521.0025.75-2.60-9.65%737431.07%
MSFT240119C003850002022-01-21 11:21AM EST385.0026.0019.9024.50-0.55-2.07%2126830.95%
MSFT240119C003900002022-01-21 3:59PM EST390.0021.3820.0023.30-2.82-11.65%1242630.82%
MSFT240119C003950002022-01-21 3:59PM EST395.0020.3817.8022.10-1.97-8.81%518930.67%
MSFT240119C004000002022-01-21 3:47PM EST400.0020.3519.5020.35-0.15-0.73%1925,60330.11%
MSFT240119C004050002022-01-21 3:57PM EST405.0019.5018.6520.40-2.20-10.14%10035130.74%
MSFT240119C004100002022-01-21 3:44PM EST410.0018.3015.0519.85-0.50-2.66%1227130.95%
MSFT240119C004150002022-01-19 11:01AM EST415.0019.7014.1518.800.00-17430.79%
MSFT240119C004200002022-01-21 3:12PM EST420.0016.3515.0017.80-2.35-12.57%454130.63%
MSFT240119C004250002022-01-21 12:44PM EST425.0016.1012.6517.10-1.81-10.11%48230.67%
MSFT240119C004300002022-01-21 2:59PM EST430.0015.0014.7016.05-0.85-5.36%319130.42%
MSFT240119C004350002022-01-11 12:57PM EST435.0016.8011.5016.000.00-2110530.90%
MSFT240119C004400002022-01-21 2:57PM EST440.0013.4513.0015.00-1.90-12.38%1076130.64%
MSFT240119C004500002022-01-21 3:59PM EST450.0012.5012.0013.75-0.90-6.72%1132,61930.63%
MSFT240119C004600002022-01-21 3:12PM EST460.0011.058.5013.00-0.40-3.49%136730.94%
MSFT240119C004700002022-01-21 3:11PM EST470.0010.007.5010.95-0.75-6.98%1227130.08%
MSFT240119C004800002022-01-20 2:49PM EST480.0010.006.6511.25+0.10+1.01%145731.18%
MSFT240119C004900002022-01-20 12:18PM EST490.009.256.4010.50-0.40-4.15%132831.32%
MSFT240119C005000002022-01-21 2:58PM EST500.007.856.8010.00-0.25-3.09%521,67731.63%
MSFT240119C005200002022-01-21 3:58PM EST520.006.556.307.80-0.70-9.66%494,61530.90%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119P001450002022-01-21 1:55PM EST145.004.453.004.55+0.53+13.52%7802,31237.86%
MSFT240119P001500002022-01-21 11:10AM EST150.004.503.256.000.00-333939.20%
MSFT240119P001550002022-01-03 11:46AM EST155.004.503.507.550.00-522240.31%
MSFT240119P001600002022-01-18 10:18AM EST160.003.804.358.500.00-27040.20%
MSFT240119P001650002022-01-05 3:46PM EST165.005.904.807.000.00-530036.30%
MSFT240119P001700002022-01-05 10:49AM EST170.007.805.5010.00+1.55+24.80%118039.15%
MSFT240119P001750002022-01-14 12:45PM EST175.007.606.008.800.00-23135.97%
MSFT240119P001800002022-01-21 3:00PM EST180.009.006.759.40+0.50+5.88%318535.29%
MSFT240119P001850002022-01-21 3:49PM EST185.009.507.6010.20+0.15+1.60%12090934.82%
MSFT240119P001900002022-01-21 3:31PM EST190.0011.109.1513.45+1.10+11.00%6140137.11%
MSFT240119P001950002022-01-21 3:54PM EST195.0011.8010.0513.25+0.80+7.27%45035.36%
MSFT240119P002000002022-01-21 3:59PM EST200.0011.5010.8513.40+0.80+7.48%2991634.03%
MSFT240119P002050002022-01-12 11:34AM EST205.0010.7512.2516.500.00-110835.65%
MSFT240119P002100002022-01-21 9:30AM EST210.0014.0013.3516.000.00-542933.65%
MSFT240119P002150002022-01-21 10:34AM EST215.0015.3014.5519.00+1.90+14.18%2511734.91%
MSFT240119P002200002022-01-21 3:52PM EST220.0017.0016.0520.40+0.70+4.29%52,14834.60%
MSFT240119P002250002022-01-18 1:51PM EST225.0016.9517.3021.800.00-239434.24%
MSFT240119P002300002022-01-21 2:32PM EST230.0019.8018.7523.30+1.30+7.03%2859233.91%
MSFT240119P002350002022-01-18 12:08PM EST235.0019.4020.5024.850.00-91,02133.58%
MSFT240119P002400002022-01-21 3:49PM EST240.0023.9521.6524.00+3.70+18.27%31,91231.38%
MSFT240119P002450002022-01-21 3:00PM EST245.0024.6523.6028.20+1.85+8.11%8638732.97%
MSFT240119P002500002022-01-21 3:59PM EST250.0027.3025.1027.50+2.05+8.12%362,37930.89%
MSFT240119P002550002022-01-21 3:15PM EST255.0028.9527.5031.90+2.55+9.66%31,28532.42%
MSFT240119P002600002022-01-21 10:56AM EST260.0029.0529.5033.85+0.95+3.38%542,72232.15%
MSFT240119P002650002022-01-21 10:08AM EST265.0031.5031.7035.90+2.00+6.78%11,84031.90%
MSFT240119P002700002022-01-21 3:33PM EST270.0035.0033.6538.00+3.95+12.72%168531.64%
MSFT240119P002750002022-01-21 3:15PM EST275.0036.3535.4037.90+3.88+11.95%67529.91%
MSFT240119P002800002022-01-21 3:44PM EST280.0038.5938.2042.50+0.59+1.55%31,21631.18%
MSFT240119P002850002022-01-21 3:13PM EST285.0042.0040.5045.00+4.00+10.53%1246631.03%
MSFT240119P002900002022-01-21 12:30PM EST290.0042.0643.0047.50+2.96+7.57%3570430.85%
MSFT240119P002950002022-01-21 10:17AM EST295.0045.6545.5050.00+2.82+6.58%140130.62%
MSFT240119P003000002022-01-21 3:55PM EST300.0050.0048.0052.00+6.47+14.86%6281630.04%
MSFT240119P003050002022-01-21 3:59PM EST305.0053.2051.0055.50+7.31+15.93%369430.33%
MSFT240119P003100002022-01-21 3:20PM EST310.0053.2553.5058.00+3.25+6.50%251229.97%
MSFT240119P003150002022-01-19 3:05PM EST315.0051.2056.5061.000.00-210829.88%
MSFT240119P003200002022-01-21 10:33AM EST320.0058.3559.5064.00+4.35+8.06%1471729.74%
MSFT240119P003250002022-01-20 3:44PM EST325.0059.0062.5066.950.00-126129.52%
MSFT240119P003300002022-01-19 3:52PM EST330.0062.2765.5070.000.00-4377329.33%
MSFT240119P003350002022-01-19 10:03AM EST335.0067.0168.6073.00+5.57+9.07%329129.07%
MSFT240119P003400002022-01-21 3:55PM EST340.0074.1471.9076.50+9.14+14.06%1392229.07%
MSFT240119P003450002022-01-07 1:44PM EST345.0066.4475.2079.500.00-120928.73%
MSFT240119P003500002022-01-21 3:17PM EST350.0079.0578.6083.00+6.01+8.23%598328.66%
MSFT240119P003550002021-12-16 3:58PM EST355.0069.1073.5577.500.00-11922.85%
MSFT240119P003600002022-01-07 2:08PM EST360.0076.2185.6590.000.00-12828.39%
MSFT240119P003650002022-01-18 12:14PM EST365.0084.5089.2593.500.00-1728.20%
MSFT240119P003700002022-01-06 10:02AM EST370.0084.1592.9097.000.00-310627.98%
MSFT240119P003750002022-01-18 1:19PM EST375.0093.1096.65101.000.00-11728.04%
MSFT240119P003800002022-01-13 3:34PM EST380.0095.68100.40105.000.00-4012228.06%
MSFT240119P003850002021-12-09 3:13PM EST385.0083.6692.0095.950.00-1418.35%
MSFT240119P003900002021-12-14 3:43PM EST390.0091.5398.00102.500.00-52320.25%
MSFT240119P003950002022-01-10 1:50PM EST395.00104.07112.15116.500.00-1225027.62%
MSFT240119P004000002022-01-20 9:44AM EST400.00107.05116.15121.000.00-42,96327.87%
MSFT240119P004050002022-01-13 2:06PM EST405.00112.14120.35124.500.00-113127.38%
MSFT240119P004100002022-01-21 9:51AM EST410.00123.54124.45129.00+8.61+7.49%3327.58%
MSFT240119P004200002022-01-10 11:58AM EST420.00126.00132.85137.000.00-11327.15%
MSFT240119P004250002022-01-13 3:02PM EST425.00130.10137.15141.500.00-1327.28%
MSFT240119P004300002021-11-10 6:47AM EST430.00140.75107.00111.500.00---0.00%
MSFT240119P004400002022-01-18 10:22AM EST440.00142.00150.20154.500.00-1038827.10%
MSFT240119P004500002022-01-21 3:57PM EST450.00161.10159.10163.50+9.97+6.60%1246127.15%
MSFT240119P004600002021-12-30 12:49PM EST460.00133.37168.15172.500.00-1127.10%
MSFT240119P004700002021-12-17 3:33PM EST470.00157.90166.85169.800.00-100.00%
MSFT240119P004800002021-11-01 10:33AM EST480.00160.50155.50164.200.00-140.00%
MSFT240119P005000002022-01-18 11:32AM EST500.00198.70205.20210.000.00-102227.62%
MSFT240119P005200002022-01-18 11:32AM EST520.00217.60224.50229.250.00-103228.10%